Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resmed Inc (NY: RMD )

213.09 -0.91 (-0.42%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.539 7.633 7.462 7.633 1,145,339 +0.08(+1.06%)
Aug 30, 2005 7.522 7.576 7.480 7.553 1,176,140 +0.01(+0.13%)
Aug 29, 2005 7.528 7.596 7.476 7.543 1,980,769 -0.11(-1.39%)
Aug 26, 2005 7.687 7.703 7.647 7.650 924,043 -0.09(-1.20%)
Aug 25, 2005 7.792 7.826 7.681 7.743 1,343,416 -0.15(-1.87%)
Aug 24, 2005 7.861 7.958 7.786 7.890 3,620,353 -0.06(-0.77%)
Aug 23, 2005 7.544 7.982 7.544 7.952 9,274,075 +0.74(+10.21%)
Aug 22, 2005 7.124 7.249 7.124 7.215 927,360 +0.06(+0.90%)
Aug 19, 2005 7.186 7.192 7.097 7.151 486,662 -0.03(-0.41%)
Aug 18, 2005 7.054 7.248 7.027 7.180 1,450,984 +0.11(+1.60%)
Aug 17, 2005 7.005 7.107 7.003 7.067 547,317 +0.04(+0.54%)
Aug 16, 2005 7.006 7.048 6.971 7.029 543,052 +0.03(+0.50%)
Aug 15, 2005 6.938 7.009 6.872 6.995 679,053 +0.02(+0.27%)
Aug 12, 2005 6.966 7.001 6.943 6.976 706,063 -0.02(-0.24%)
Aug 11, 2005 7.006 7.021 6.977 6.992 786,621 +0.04(+0.62%)
Aug 10, 2005 6.990 7.052 6.919 6.949 889,450 +0.13(+1.89%)
Aug 09, 2005 6.790 6.851 6.691 6.820 921,199 +0.02(+0.36%)
Aug 08, 2005 6.653 6.811 6.653 6.796 1,998,302 -0.02(-0.29%)
Aug 05, 2005 6.901 6.906 6.719 6.816 1,235,374 -0.15(-2.09%)
Aug 04, 2005 7.091 7.092 6.915 6.962 1,898,316 -0.13(-1.82%)
Aug 03, 2005 7.075 7.122 6.985 7.091 537,840 +0.00(+0.04%)
Aug 02, 2005 7.080 7.088 7.022 7.087 415,108 +0.00(+0.03%)
Aug 01, 2005 7.031 7.087 6.973 7.085 594,704 +0.02(+0.22%)
Jul 29, 2005 7.011 7.115 7.006 7.069 662,941 +0.03(+0.37%)
Jul 28, 2005 6.945 7.091 6.945 7.043 863,861 +0.10(+1.44%)
Jul 27, 2005 6.937 6.980 6.899 6.943 713,171 -0.02(-0.29%)
Jul 26, 2005 6.869 6.990 6.848 6.963 464,390 +0.07(+0.99%)
Jul 25, 2005 6.874 6.937 6.797 6.894 530,732 -0.07(-1.00%)
Jul 22, 2005 6.975 7.033 6.886 6.964 436,432 +0.02(+0.30%)
Jul 21, 2005 7.015 7.037 6.910 6.943 683,317 -0.06(-0.81%)
Jul 20, 2005 6.964 7.016 6.953 7.000 794,677 +0.09(+1.24%)
Jul 19, 2005 6.885 6.919 6.852 6.914 523,150 +0.05(+0.71%)
Jul 18, 2005 6.938 6.938 6.857 6.866 530,732 -0.10(-1.41%)
Jul 15, 2005 6.871 6.972 6.793 6.964 1,034,928 -0.04(-0.59%)
Jul 14, 2005 7.022 7.027 6.932 7.005 502,300 -0.01(-0.17%)
Jul 13, 2005 7.069 7.073 6.951 7.017 961,004 -0.10(-1.39%)
Jul 12, 2005 7.075 7.137 7.047 7.116 863,861 -0.02(-0.33%)
Jul 11, 2005 7.112 7.173 7.037 7.139 1,146,287 -0.03(-0.47%)
Jul 08, 2005 6.988 7.203 6.983 7.173 1,106,482 +0.18(+2.64%)
Jul 07, 2005 6.851 7.017 6.793 6.988 2,443,264 +0.03(+0.47%)
Jul 06, 2005 7.003 7.003 6.884 6.956 1,777,005 -0.06(-0.81%)
Jul 05, 2005 6.890 7.029 6.890 7.013 1,293,660 +0.05(+0.76%)
Jul 01, 2005 6.938 6.986 6.864 6.960 1,309,771 -0.00(-0.05%)
Jun 30, 2005 6.935 7.054 6.910 6.963 1,863,249 -0.03(-0.44%)
Jun 29, 2005 6.822 7.079 6.811 6.994 3,360,199 +0.22(+3.27%)
Jun 28, 2005 6.542 6.842 6.542 6.772 2,728,059 +0.29(+4.51%)
Jun 27, 2005 6.489 6.493 6.447 6.480 1,325,883 -0.03(-0.47%)
Jun 24, 2005 6.546 6.566 6.504 6.510 707,011 -0.03(-0.48%)
Jun 23, 2005 6.498 6.591 6.498 6.542 1,345,311 +0.04(+0.68%)
Jun 22, 2005 6.424 6.500 6.420 6.498 1,909,688 +0.09(+1.35%)
Jun 21, 2005 6.334 6.418 6.274 6.411 1,203,151 +0.08(+1.23%)
Jun 20, 2005 6.394 6.441 6.331 6.333 682,370 -0.10(-1.59%)
Jun 17, 2005 6.529 6.535 6.410 6.435 1,436,294 -0.04(-0.67%)
Jun 16, 2005 6.410 6.506 6.410 6.479 1,920,114 +0.07(+1.07%)
Jun 15, 2005 6.510 6.568 6.377 6.410 2,333,801 -0.03(-0.54%)
Jun 14, 2005 6.526 6.547 6.426 6.445 1,678,441 -0.09(-1.32%)
Jun 13, 2005 6.658 6.663 6.489 6.531 2,014,413 -0.18(-2.73%)
Jun 10, 2005 6.720 6.753 6.702 6.715 415,108 -0.01(-0.08%)
Jun 09, 2005 6.751 6.753 6.690 6.720 649,673 -0.04(-0.59%)
Jun 08, 2005 6.858 6.858 6.753 6.760 755,345 -0.03(-0.47%)
Jun 07, 2005 6.684 6.910 6.684 6.792 1,088,949 +0.13(+1.98%)
Jun 06, 2005 6.563 6.676 6.543 6.660 819,792 +0.05(+0.83%)
Jun 03, 2005 6.580 6.639 6.578 6.605 1,020,712 +0.01(+0.14%)
Jun 02, 2005 6.584 6.626 6.568 6.596 596,126 -0.03(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.